大森屋(2917)の株価時系列情報
大森屋(2917)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,230 | 1,230 | 1,200 | 1,230 | 4,000 |
| 2006/12/28 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 |
| 2006/12/27 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/12/26 | 1,200 | 1,200 | 1,191 | 1,191 | 4,000 |
| 2006/12/25 | 1,211 | 1,221 | 1,211 | 1,221 | 2,000 |
| 2006/12/22 | 1,210 | 1,210 | 1,192 | 1,200 | 3,000 |
| 2006/12/21 | 1,209 | 1,215 | 1,209 | 1,215 | 3,000 |
| 2006/12/20 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 |
| 2006/12/19 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 |
| 2006/12/18 | 1,229 | 1,229 | 1,228 | 1,228 | 2,000 |
| 2006/12/15 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 2006/12/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/12/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/12/11 | 1,229 | 1,230 | 1,229 | 1,230 | 2,000 |
| 2006/12/08 | 1,225 | 1,226 | 1,225 | 1,226 | 2,000 |
| 2006/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/12/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/12/04 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 2006/11/29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2006/11/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/11/27 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 |
| 2006/11/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/11/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/11/21 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2006/11/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/11/17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/11/16 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 |
| 2006/11/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/11/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/11/13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/11/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/11/09 | 1,230 | 1,239 | 1,230 | 1,239 | 3,000 |
| 2006/11/08 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 |
| 2006/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/10/30 | 1,239 | 1,239 | 1,239 | 1,239 | 2,000 |
| 2006/10/27 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 |
| 2006/10/26 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2006/10/25 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 |
| 2006/10/24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/10/23 | 1,215 | 1,215 | 1,210 | 1,210 | 2,000 |
| 2006/10/20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/10/19 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/10/18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/10/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/10/16 | 1,235 | 1,236 | 1,235 | 1,236 | 2,000 |
| 2006/10/13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/10/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/10/10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/10/05 | 1,245 | 1,245 | 1,220 | 1,220 | 3,000 |
| 2006/10/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/10/02 | 1,230 | 1,231 | 1,230 | 1,231 | 2,000 |
| 2006/09/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/09/28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/09/27 | 1,259 | 1,260 | 1,259 | 1,260 | 2,000 |
| 2006/09/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/09/25 | 1,294 | 1,294 | 1,268 | 1,268 | 4,000 |
| 2006/09/22 | 1,260 | 1,262 | 1,250 | 1,260 | 6,000 |
| 2006/09/21 | 1,251 | 1,251 | 1,250 | 1,250 | 3,000 |
| 2006/09/20 | 1,260 | 1,270 | 1,249 | 1,270 | 6,000 |
| 2006/09/19 | 1,259 | 1,270 | 1,259 | 1,270 | 2,000 |
| 2006/09/15 | 1,249 | 1,258 | 1,249 | 1,258 | 3,000 |
| 2006/09/14 | 1,238 | 1,240 | 1,238 | 1,240 | 2,000 |
| 2006/09/13 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 |
| 2006/09/12 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2006/09/11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2006/09/08 | 1,255 | 1,255 | 1,250 | 1,250 | 2,000 |
| 2006/09/07 | 1,230 | 1,255 | 1,230 | 1,255 | 3,000 |
| 2006/09/05 | 1,255 | 1,256 | 1,255 | 1,255 | 4,000 |
| 2006/08/31 | 1,249 | 1,250 | 1,249 | 1,249 | 3,000 |
| 2006/08/30 | 1,249 | 1,261 | 1,249 | 1,261 | 2,000 |
| 2006/08/29 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 2006/08/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2006/08/25 | 1,269 | 1,269 | 1,259 | 1,260 | 3,000 |
| 2006/08/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/08/23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/08/22 | 1,249 | 1,270 | 1,249 | 1,270 | 2,000 |
| 2006/08/21 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2006/08/18 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 2006/08/17 | 1,261 | 1,261 | 1,240 | 1,240 | 2,000 |
| 2006/08/16 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2006/08/15 | 1,200 | 1,229 | 1,158 | 1,200 | 18,000 |
| 2006/08/14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/08/11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/08/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/08/09 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2006/08/08 | 1,255 | 1,255 | 1,255 | 1,255 | 2,000 |
| 2006/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2006/08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2006/07/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2006/07/28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2006/07/27 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 2006/07/26 | 1,278 | 1,278 | 1,278 | 1,278 | 3,000 |
| 2006/07/25 | 1,258 | 1,261 | 1,258 | 1,261 | 4,000 |
| 2006/07/24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2006/07/21 | 1,319 | 1,319 | 1,284 | 1,284 | 2,000 |
| 2006/07/20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/07/19 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 |
| 2006/07/18 | 1,300 | 1,320 | 1,300 | 1,309 | 4,000 |
| 2006/07/14 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2006/07/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/07/11 | 1,290 | 1,291 | 1,290 | 1,291 | 19,000 |
| 2006/07/10 | 1,300 | 1,300 | 1,289 | 1,289 | 4,000 |
| 2006/07/07 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2006/07/06 | 1,261 | 1,290 | 1,260 | 1,290 | 6,000 |
| 2006/07/05 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2006/07/04 | 1,250 | 1,250 | 1,235 | 1,235 | 2,000 |
| 2006/07/03 | 1,220 | 1,240 | 1,220 | 1,224 | 5,000 |
| 2006/06/30 | 1,201 | 1,221 | 1,201 | 1,219 | 6,000 |
| 2006/06/29 | 1,159 | 1,190 | 1,159 | 1,189 | 8,000 |
| 2006/06/28 | 1,164 | 1,165 | 1,129 | 1,130 | 25,000 |
| 2006/06/27 | 1,199 | 1,215 | 1,140 | 1,180 | 26,000 |
| 2006/06/26 | 1,235 | 1,250 | 1,215 | 1,215 | 14,000 |
| 2006/06/23 | 1,350 | 1,351 | 1,250 | 1,250 | 16,000 |
| 2006/06/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/06/21 | 1,369 | 1,369 | 1,340 | 1,340 | 3,000 |
| 2006/06/20 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 2006/06/19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2006/06/16 | 1,361 | 1,391 | 1,360 | 1,370 | 8,000 |
| 2006/06/15 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 |
| 2006/06/14 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 |
| 2006/06/13 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 2006/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 2006/06/08 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 |
| 2006/06/07 | 1,400 | 1,400 | 1,398 | 1,400 | 3,000 |
| 2006/06/06 | 1,402 | 1,430 | 1,400 | 1,430 | 6,000 |
| 2006/06/05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2006/05/31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2006/05/30 | 1,439 | 1,440 | 1,439 | 1,440 | 3,000 |
| 2006/05/29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/05/26 | 1,440 | 1,440 | 1,439 | 1,440 | 5,000 |
| 2006/05/25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2006/05/23 | 1,435 | 1,440 | 1,435 | 1,440 | 8,000 |
| 2006/05/22 | 1,440 | 1,441 | 1,440 | 1,440 | 22,000 |
| 2006/05/19 | 1,445 | 1,446 | 1,440 | 1,440 | 13,000 |
| 2006/05/18 | 1,440 | 1,445 | 1,430 | 1,445 | 15,000 |
| 2006/05/17 | 1,440 | 1,440 | 1,438 | 1,440 | 3,000 |
| 2006/05/16 | 1,440 | 1,451 | 1,440 | 1,440 | 13,000 |
| 2006/05/15 | 1,420 | 1,439 | 1,420 | 1,439 | 3,000 |
| 2006/05/12 | 1,421 | 1,423 | 1,418 | 1,420 | 5,000 |
| 2006/05/11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2006/05/10 | 1,449 | 1,449 | 1,449 | 1,449 | 1,000 |
| 2006/05/09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/05/02 | 1,412 | 1,420 | 1,410 | 1,420 | 9,000 |
| 2006/04/28 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 |
| 2006/04/27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2006/04/26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2006/04/25 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 |
| 2006/04/24 | 1,411 | 1,411 | 1,400 | 1,400 | 3,000 |
| 2006/04/21 | 1,431 | 1,431 | 1,431 | 1,431 | 1,000 |
| 2006/04/20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/04/17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/04/14 | 1,400 | 1,416 | 1,400 | 1,416 | 3,000 |
| 2006/04/13 | 1,418 | 1,418 | 1,418 | 1,418 | 1,000 |
| 2006/04/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/04/11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2006/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/04/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2006/04/06 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2006/04/05 | 1,401 | 1,402 | 1,400 | 1,400 | 3,000 |
| 2006/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2006/04/03 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 2006/03/31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/03/30 | 1,385 | 1,385 | 1,385 | 1,385 | 2,000 |
| 2006/03/27 | 1,392 | 1,410 | 1,390 | 1,400 | 6,000 |
| 2006/03/24 | 1,392 | 1,392 | 1,390 | 1,390 | 2,000 |
| 2006/03/20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/03/16 | 1,380 | 1,399 | 1,380 | 1,397 | 4,000 |
| 2006/03/15 | 1,380 | 1,381 | 1,380 | 1,381 | 2,000 |
| 2006/03/14 | 1,382 | 1,382 | 1,380 | 1,380 | 2,000 |
| 2006/03/13 | 1,351 | 1,400 | 1,350 | 1,400 | 7,000 |
| 2006/03/10 | 1,350 | 1,351 | 1,349 | 1,350 | 4,000 |
| 2006/03/09 | 1,351 | 1,351 | 1,351 | 1,351 | 2,000 |
| 2006/03/08 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2006/03/07 | 1,343 | 1,343 | 1,343 | 1,343 | 1,000 |
| 2006/03/03 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 |
| 2006/03/02 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 |
| 2006/03/01 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2006/02/28 | 1,359 | 1,360 | 1,359 | 1,360 | 4,000 |
| 2006/02/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/23 | 1,341 | 1,341 | 1,341 | 1,341 | 1,000 |
| 2006/02/21 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 |
| 2006/02/20 | 1,369 | 1,369 | 1,368 | 1,368 | 2,000 |
| 2006/02/17 | 1,352 | 1,369 | 1,352 | 1,369 | 2,000 |
| 2006/02/16 | 1,350 | 1,364 | 1,349 | 1,355 | 5,000 |
| 2006/02/15 | 1,360 | 1,379 | 1,360 | 1,379 | 2,000 |
| 2006/02/14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2006/02/10 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2006/02/08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/02/07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2006/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2006/02/03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/02/02 | 1,348 | 1,350 | 1,348 | 1,350 | 2,000 |
| 2006/02/01 | 1,346 | 1,346 | 1,345 | 1,345 | 5,000 |
| 2006/01/31 | 1,339 | 1,340 | 1,339 | 1,340 | 2,000 |
| 2006/01/30 | 1,352 | 1,352 | 1,338 | 1,338 | 6,000 |
| 2006/01/27 | 1,352 | 1,352 | 1,350 | 1,350 | 2,000 |
| 2006/01/26 | 1,350 | 1,350 | 1,331 | 1,340 | 5,000 |
| 2006/01/25 | 1,350 | 1,351 | 1,350 | 1,351 | 3,000 |
| 2006/01/24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/01/23 | 1,348 | 1,350 | 1,330 | 1,330 | 4,000 |
| 2006/01/20 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2006/01/19 | 1,350 | 1,350 | 1,348 | 1,350 | 4,000 |
| 2006/01/18 | 1,348 | 1,380 | 1,348 | 1,380 | 3,000 |
| 2006/01/17 | 1,380 | 1,381 | 1,380 | 1,380 | 9,000 |
| 2006/01/16 | 1,351 | 1,381 | 1,351 | 1,380 | 4,000 |
| 2006/01/13 | 1,350 | 1,351 | 1,350 | 1,351 | 6,000 |
| 2006/01/12 | 1,343 | 1,346 | 1,343 | 1,343 | 5,000 |
| 2006/01/11 | 1,346 | 1,346 | 1,346 | 1,346 | 1,000 |
| 2006/01/10 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2006/01/06 | 1,305 | 1,306 | 1,305 | 1,305 | 4,000 |
| 2006/01/05 | 1,307 | 1,307 | 1,305 | 1,305 | 2,000 |
| 2006/01/04 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |